631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250122,192800,262537190,9980,9980,9980,9980,72
|
|
20250122,192700,262537190,9980,9980,9980,9980,0
|
|
20250122,192600,262537190,9980,9980,9980,9980,0
|
|
20250122,192500,262537190,9980,9980,9980,9980,0
|
|
20250122,192400,262537190,9980,9980,9980,9980,0
|
|
20250122,192300,262537190,9980,9980,9980,9980,0
|
|
20250122,192200,262537190,9980,9980,9980,9980,0
|
|
20250122,192100,262537190,9980,9980,9980,9980,0
|
|
20250122,192000,262537190,9980,9980,9980,9980,0
|
|
20250122,191900,262537190,9980,9980,9980,9980,0
|
|
20250122,191800,262537190,9980,9980,9980,9980,0
|
|
20250122,191700,262537190,9980,9980,9980,9980,0
|
|
20250122,191600,262537190,9980,9980,9980,9980,0
|
|
20250122,191500,262537190,9980,9980,9980,9980,0
|
|
20250122,191400,262537190,9980,9980,9980,9980,0
|
|
20250122,191300,262537190,9980,9980,9980,9980,0
|
|
20250122,191200,262537190,9980,9980,9980,9980,0
|
|
20250122,191100,262537190,9980,9980,9980,9980,0
|
|
20250122,191000,262537190,9980,9980,9980,9980,0
|
|
20250122,190900,262537190,9980,9980,9980,9980,0
|
|
20250122,190800,262537190,9980,9980,9980,9980,0
|
|
20250122,190700,262537190,9980,9980,9980,9980,0
|
|
20250122,190600,262537190,9980,9980,9980,9980,0
|
|
20250122,190500,262537190,9980,9980,9980,9980,0
|
|
20250122,190400,262537190,9980,9980,9980,9980,0
|
|
20250122,190300,262537190,9980,9980,9980,9980,0
|
|
20250122,190200,262537190,9980,9980,9980,9980,0
|
|
20250122,190100,262537190,9980,9980,9980,9980,0
|
|
20250122,190000,262537190,9980,9980,9980,9980,0
|
|
20250122,185900,262537190,9980,9980,9980,9980,0
|
|
20250122,185800,262537190,9980,9980,9980,9980,72
|
|
20250122,185700,262537190,9980,9980,9980,9980,0
|
|
20250122,185600,262537190,9980,9980,9980,9980,0
|
|
20250122,185500,262537190,9980,9980,9980,9980,0
|
|
20250122,185400,262537190,9980,9980,9980,9980,0
|
|
20250122,185300,262537190,9980,9980,9980,9980,0
|
|
20250122,185200,262537190,9980,9980,9980,9980,0
|
|
20250122,185100,262537190,9980,9980,9980,9980,0
|
|
20250122,185000,262537190,9980,9980,9980,9980,0
|
|
20250122,184900,262537190,9980,9980,9980,9980,0
|
|
20250122,184800,262537190,9980,9980,9980,9980,0
|
|
20250122,184700,262537190,9980,9980,9980,9980,0
|
|
20250122,184600,262537190,9980,9980,9980,9980,0
|
|
20250122,184500,262537190,9980,9980,9980,9980,0
|
|
20250122,184400,262537190,9980,9980,9980,9980,0
|
|
20250122,184300,262537190,9980,9980,9980,9980,0
|
|
20250122,184200,262537190,9980,9980,9980,9980,0
|
|
20250122,184100,262537190,9980,9980,9980,9980,0
|
|
20250122,184000,262537190,9980,9980,9980,9980,0
|
|
20250122,183900,262537190,9980,9980,9980,9980,0
|
|
20250122,183800,262537190,9980,9980,9980,9980,0
|
|
20250122,183700,262537190,9980,9980,9980,9980,0
|
|
20250122,183600,262537190,9980,9980,9980,9980,0
|
|
20250122,183500,262537190,9980,9980,9980,9980,0
|
|
20250122,183400,262537190,9980,9980,9980,9980,0
|
|
20250122,183300,262537190,9980,9980,9980,9980,0
|
|
20250122,183200,262537190,9980,9980,9980,9980,0
|
|
20250122,183100,262537190,9980,9980,9980,9980,0
|
|
20250122,183000,262537190,9980,9980,9980,9980,0
|
|
20250122,182900,262537190,9980,9980,9980,9980,0
|
|
20250122,182800,262537190,9980,9980,9980,9980,72
|
|
20250122,182700,262537190,9980,9980,9980,9980,0
|
|
20250122,182600,262537190,9980,9980,9980,9980,0
|
|
20250122,182500,262537190,9980,9980,9980,9980,0
|
|
20250122,182400,262537190,9980,9980,9980,9980,0
|
|
20250122,182300,262537190,9980,9980,9980,9980,0
|
|
20250122,182200,262537190,9980,9980,9980,9980,0
|
|
20250122,182100,262537190,9980,9980,9980,9980,0
|
|
20250122,182000,262537190,9980,9980,9980,9980,0
|
|
20250122,181900,262537190,9980,9980,9980,9980,0
|
|
20250122,181800,262537190,9980,9980,9980,9980,0
|
|
20250122,181700,262537190,9980,9980,9980,9980,0
|
|
20250122,181600,262537190,9980,9980,9980,9980,0
|
|
20250122,181500,262537190,9980,9980,9980,9980,0
|
|
20250122,181400,262537190,9980,9980,9980,9980,0
|
|
20250122,181300,262537190,9980,9980,9980,9980,0
|
|
20250122,181200,262537190,9980,9980,9980,9980,0
|
|
20250122,181100,262537190,9980,9980,9980,9980,0
|
|
20250122,181000,262537190,9980,9980,9980,9980,0
|
|
20250122,180900,262537190,9980,9980,9980,9980,0
|
|
20250122,180800,262537190,9980,9980,9980,9980,0
|
|
20250122,180700,262537190,9980,9980,9980,9980,0
|
|
20250122,180600,262537190,9980,9980,9980,9980,0
|
|
20250122,180500,262537190,9980,9980,9980,9980,0
|
|
20250122,180400,262537190,9980,9980,9980,9980,0
|
|
20250122,180300,262537190,9980,9980,9980,9980,0
|
|
20250122,180200,262537190,9980,9980,9980,9980,0
|
|
20250122,180100,262537190,9980,9980,9980,9980,0
|
|
20250122,180000,262537190,9980,9980,9980,9980,0
|
|
20250122,175900,262537190,9980,9980,9980,9980,0
|
|
20250122,175800,262537190,9980,9980,9980,9980,72
|
|
20250122,175700,262537190,9980,9980,9980,9980,0
|
|
20250122,175600,262537190,9980,9980,9980,9980,0
|
|
20250122,175500,262537190,9980,9980,9980,9980,0
|
|
20250122,175400,262537190,9980,9980,9980,9980,0
|
|
20250122,175300,262537190,9980,9980,9980,9980,0
|
|
20250122,175200,262537190,9980,9980,9980,9980,0
|
|
20250122,175100,262537190,9980,9980,9980,9980,0
|
|
20250122,175000,262537190,9980,9980,9980,9980,0
|
|
20250122,174900,262537190,9980,9980,9980,9980,0
|
|
20250122,174800,262537190,9980,9980,9980,9980,0
|
|
20250122,174700,262537190,9980,9980,9980,9980,0
|
|
20250122,174600,262537190,9980,9980,9980,9980,0
|
|
20250122,174500,262537190,9980,9980,9980,9980,0
|
|
20250122,174400,262537190,9980,9980,9980,9980,0
|
|
20250122,174300,262537190,9980,9980,9980,9980,0
|
|
20250122,174200,262537190,9980,9980,9980,9980,0
|
|
20250122,174100,262537190,9980,9980,9980,9980,0
|
|
20250122,174000,262537190,9980,9980,9980,9980,0
|
|
20250122,173900,262537190,9980,9980,9980,9980,0
|
|
20250122,173800,262537190,9980,9980,9980,9980,0
|
|
20250122,173700,262537190,9980,9980,9980,9980,0
|
|
20250122,173600,262537190,9980,9980,9980,9980,0
|
|
20250122,173500,262537190,9980,9980,9980,9980,0
|
|
20250122,173400,262537190,9980,9980,9980,9980,0
|
|
20250122,173300,262537190,9980,9980,9980,9980,0
|
|
20250122,173200,262537190,9980,9980,9980,9980,0
|
|
20250122,173100,262537190,9980,9980,9980,9980,0
|
|
20250122,173000,262537190,9980,9980,9980,9980,0
|
|
20250122,172900,262537190,9980,9980,9980,9980,0
|
|
20250122,172800,262537190,9980,9980,9980,9980,72
|
|
20250122,172700,262537190,9980,9980,9980,9980,0
|
|
20250122,172600,262537190,9980,9980,9980,9980,0
|
|
20250122,172500,262537190,9980,9980,9980,9980,0
|
|
20250122,172400,262537190,9980,9980,9980,9980,0
|
|
20250122,172300,262537190,9980,9980,9980,9980,0
|
|
20250122,172200,262537190,9980,9980,9980,9980,0
|
|
20250122,172100,262537190,9980,9980,9980,9980,0
|
|
20250122,172000,262537190,9980,9980,9980,9980,0
|
|
20250122,171900,262537190,9980,9980,9980,9980,0
|
|
20250122,171800,262537190,9980,9980,9980,9980,0
|
|
20250122,171700,262537190,9980,9980,9980,9980,0
|
|
20250122,171600,262537190,9980,9980,9980,9980,0
|
|
20250122,171500,262537190,9980,9980,9980,9980,0
|
|
20250122,171400,262537190,9980,9980,9980,9980,0
|
|
20250122,171300,262537190,9980,9980,9980,9980,0
|
|
20250122,171200,262537190,9980,9980,9980,9980,0
|
|
20250122,171100,262537190,9980,9980,9980,9980,0
|
|
20250122,171000,262537190,9980,9980,9980,9980,0
|
|
20250122,170900,262537190,9980,9980,9980,9980,0
|
|
20250122,170800,262537190,9980,9980,9980,9980,0
|
|
20250122,170700,262537190,9980,9980,9980,9980,0
|
|
20250122,170600,262537190,9980,9980,9980,9980,0
|
|
20250122,170500,262537190,9980,9980,9980,9980,0
|
|
20250122,170400,262537190,9980,9980,9980,9980,0
|
|
20250122,170300,262537190,9980,9980,9980,9980,0
|
|
20250122,170200,262537190,9980,9980,9980,9980,0
|
|
20250122,170100,262537190,9980,9980,9980,9980,0
|
|
20250122,170000,262537190,9980,9980,9980,9980,0
|
|
20250122,165900,262537190,9980,9980,9980,9980,0
|
|
20250122,165800,262537190,9980,9980,9980,9980,72
|
|
20250122,165700,262537190,9980,9980,9980,9980,0
|
|
20250122,165600,262537190,9980,9980,9980,9980,0
|
|
20250122,165500,262537190,9980,9980,9980,9980,0
|
|
20250122,165400,262537190,9980,9980,9980,9980,0
|
|
20250122,165300,262537190,9980,9980,9980,9980,0
|
|
20250122,165200,262537190,9980,9980,9980,9980,0
|
|
20250122,165100,262537190,9980,9980,9980,9980,0
|
|
20250122,165000,262537190,9980,9980,9980,9980,0
|
|
20250122,164900,262537190,9980,9980,9980,9980,0
|
|
20250122,164800,262537190,9980,9980,9980,9980,0
|
|
20250122,164700,262537190,9980,9980,9980,9980,0
|
|
20250122,164600,262537190,9980,9980,9980,9980,0
|
|
20250122,164500,262537190,9980,9980,9980,9980,0
|
|
20250122,164400,262537190,9980,9980,9980,9980,0
|
|
20250122,164300,262537190,9980,9980,9980,9980,0
|
|
20250122,164200,262537190,9980,9980,9980,9980,0
|
|
20250122,164100,262537190,9980,9980,9980,9980,0
|
|
20250122,164000,262537190,9980,9980,9980,9980,0
|
|
20250122,163900,262537190,9980,9980,9980,9980,0
|
|
20250122,163800,262537190,9980,9980,9980,9980,0
|
|
20250122,163700,262537190,9980,9980,9980,9980,0
|
|
20250122,163600,262537190,9980,9980,9980,9980,0
|
|
20250122,163500,262537190,9980,9980,9980,9980,0
|
|
20250122,163400,262537190,9980,9980,9980,9980,0
|
|
20250122,163300,262537190,9980,9980,9980,9980,0
|
|
20250122,163200,262537190,9980,9980,9980,9980,0
|
|
20250122,163100,262537190,9980,9980,9980,9980,0
|
|
20250122,163000,262537190,9980,9980,9980,9980,0
|
|
20250122,162900,262537190,9980,9980,9980,9980,0
|
|
20250122,162800,262537190,9980,9980,9980,9980,72
|
|
20250122,162700,262537190,9980,9980,9980,9980,0
|
|
20250122,162600,262537190,9980,9980,9980,9980,0
|
|
20250122,162500,262537190,9980,9980,9980,9980,0
|
|
20250122,162400,262537190,9980,9980,9980,9980,0
|
|
20250122,162300,262537190,9980,9980,9980,9980,0
|
|
20250122,162200,262537190,9980,9980,9980,9980,0
|
|
20250122,162100,262537190,9980,9980,9980,9980,0
|
|
20250122,162000,262537190,9980,9980,9980,9980,0
|
|
20250122,161900,262537190,9980,9980,9980,9980,0
|
|
20250122,161800,262537190,9980,9980,9980,9980,0
|
|
20250122,161700,262537190,9980,9980,9980,9980,0
|
|
20250122,161600,262537190,9980,9980,9980,9980,0
|
|
20250122,161500,262537190,9980,9980,9980,9980,0
|
|
20250122,161400,262537190,9980,9980,9980,9980,0
|
|
20250122,161300,262537190,9980,9980,9980,9980,0
|
|
20250122,161200,262537190,9980,9980,9980,9980,0
|
|
20250122,161100,262537190,9980,9980,9980,9980,0
|
|
20250122,161000,262537190,9980,9980,9980,9980,0
|
|
20250122,160900,262537190,9980,9980,9980,9980,0
|
|
20250122,160800,262537190,9980,9980,9980,9980,0
|
|
20250122,160700,262537190,9980,9980,9980,9980,0
|
|
20250122,160600,262537190,9980,9980,9980,9980,0
|
|
20250122,160500,262537190,9980,9980,9980,9980,0
|
|
20250122,160400,262537190,9980,9980,9980,9980,0
|
|
20250122,160300,262537190,9980,9980,9980,9980,0
|
|
20250122,160200,262537190,9980,9980,9980,9980,0
|
|
20250122,160100,262537190,9980,9980,9980,9980,0
|
|
20250122,160000,262537190,9980,9980,9980,9980,0
|
|
20250122,155900,262537190,9980,9980,9980,9980,0
|
|
20250122,155800,262537190,9980,9980,9980,9980,72
|
|
20250122,155700,262537190,9980,9980,9980,9980,0
|
|
20250122,155600,262537190,9980,9980,9980,9980,0
|
|
20250122,155500,262537190,9980,9980,9980,9980,0
|
|
20250122,155400,262537190,9980,9980,9980,9980,0
|
|
20250122,155300,262537190,9980,9980,9980,9980,0
|
|
20250122,155200,262537190,9980,9980,9980,9980,0
|
|
20250122,155100,262537190,9980,9980,9980,9980,0
|
|
20250122,155000,262537190,9980,9980,9980,9980,0
|
|
20250122,154900,262537190,9980,9980,9980,9980,0
|
|
20250122,154800,262537190,9980,9980,9980,9980,0
|
|
20250122,154700,262537190,9980,9980,9980,9980,0
|
|
20250122,154600,262537190,9980,9980,9980,9980,0
|
|
20250122,154500,262537190,9980,9980,9980,9980,0
|
|
20250122,154400,262537190,9980,9980,9980,9980,0
|
|
20250122,154300,262537190,9980,9980,9980,9980,0
|
|
20250122,154200,262537190,9980,9980,9980,9980,0
|
|
20250122,154100,262537190,9980,9980,9980,9980,0
|
|
20250122,154000,262537190,9980,9980,9980,9980,0
|
|
20250122,153900,262537190,9980,9980,9980,9980,0
|
|
20250122,153800,262537190,9980,9980,9980,9980,0
|
|
20250122,153700,262537190,9980,9980,9980,9980,0
|
|
20250122,153600,262537190,9980,9980,9980,9980,0
|
|
20250122,153500,262537190,9980,9980,9980,9980,0
|
|
20250122,153400,262537190,9980,9980,9980,9980,0
|
|
20250122,153300,262537190,9980,9980,9980,9980,0
|
|
20250122,153200,262537190,9980,9980,9980,9980,0
|
|
20250122,153100,262537190,9980,9980,9980,9980,0
|
|
20250122,153000,262537190,9980,9980,9980,9980,72
|
|
20250122,152900,261818630,9960,9960,9960,9960,0
|
|
20250122,152800,261818630,9960,9960,9960,9960,0
|
|
20250122,152700,261818630,9960,9960,9960,9960,0
|
|
20250122,152600,261818630,9960,9960,9960,9960,0
|
|
20250122,152500,261818630,9960,9960,9960,9960,0
|
|
20250122,152400,261818630,9960,9960,9960,9960,0
|
|
20250122,152300,261818630,9960,9960,9960,9960,0
|
|
20250122,152200,261818630,9960,9960,9960,9960,0
|
|
20250122,152100,261818630,9960,9960,9960,9960,0
|
|
20250122,152000,261818630,9960,9960,9960,9960,0
|
|
20250122,151900,261818630,9960,9960,9960,9960,51
|
|
20250122,151800,261310670,9970,9960,9970,9960,34
|
|
20250122,151700,260971920,9960,9960,9960,9960,106
|
|
20250122,151600,259916160,9960,9960,9960,9960,100
|
|
20250122,151500,258920160,9970,9970,9970,9970,50
|
|
20250122,151400,258421660,9960,9960,9960,9960,2
|
|
20250122,151300,258401740,9970,9960,9970,9960,14
|
|
20250122,151200,258262250,9960,9960,9960,9960,18
|
|
20250122,151100,258082970,9960,9960,9960,9960,0
|
|
20250122,151000,258082970,9960,9960,9960,9960,0
|
|
20250122,150900,258082970,9960,9960,9960,9960,8
|
|
20250122,150800,258003290,9960,9960,9960,9960,0
|
|
20250122,150700,258003290,9960,9960,9960,9960,149
|
|
20250122,150600,256519250,9970,9970,9970,9970,1
|
|
20250122,150500,256509280,9980,9980,9980,9980,0
|
|
20250122,150400,256509280,9980,9970,9980,9970,30
|
|
20250122,150300,256210050,9970,9970,9970,9970,90
|
|
20250122,150200,255312750,9960,9960,9960,9960,0
|
|
20250122,150100,255312750,9960,9960,9960,9950,54
|
|
20250122,150000,254775210,9950,9950,9950,9950,6
|
|
20250122,145900,254715510,9960,9950,9960,9950,29
|
|
20250122,145800,254426930,9960,9950,9960,9950,5
|
|
20250122,145700,254377160,9960,9960,9960,9960,8
|
|
20250122,145600,254297480,9950,9950,9950,9950,135
|
|
20250122,145500,252954230,9960,9960,9960,9960,1
|
|
20250122,145400,252944270,9950,9950,9950,9950,0
|
|
20250122,145300,252944270,9950,9960,9960,9950,143
|
|
20250122,145200,251520130,9960,9960,9960,9960,268
|
|
20250122,145100,248850850,9960,9960,9960,9960,115
|
|
20250122,145000,247705450,9960,9960,9960,9960,2
|
|
20250122,144900,247685530,9970,9970,9970,9970,0
|
|
20250122,144800,247685530,9970,9970,9970,9970,0
|
|
20250122,144700,247685530,9970,9970,9970,9970,1
|
|
20250122,144600,247675560,9960,9960,9960,9960,27
|
|
20250122,144500,247406640,9970,9970,9970,9970,0
|
|
20250122,144400,247406640,9970,9980,9980,9970,16
|
|
20250122,144300,247247080,9970,9970,9970,9970,0
|
|
20250122,144200,247247080,9970,9970,9970,9970,0
|
|
20250122,144100,247247080,9970,9970,9970,9970,0
|
|
20250122,144000,247247080,9970,9970,9970,9970,7
|
|
20250122,143900,247177290,9970,9970,9970,9970,1
|
|
20250122,143800,247167320,9970,9970,9970,9970,4
|
|
20250122,143700,247127440,10000,10000,10000,10000,0
|
|
20250122,143600,247127440,10000,10000,10000,10000,1
|
|
20250122,143500,247117440,10000,9990,10000,9990,150
|
|
20250122,143400,245617450,9990,9970,9990,9970,150
|
|
20250122,143300,244120280,9960,9960,9960,9960,0
|
|
20250122,143200,244120280,9960,9960,9960,9960,0
|
|
20250122,143100,244120280,9960,9950,9960,9950,23
|
|
20250122,143000,243891240,9950,9950,9950,9950,33
|
|
20250122,142900,243562890,9950,9950,9950,9950,51
|
|
20250122,142800,243055440,9950,9950,9950,9950,0
|
|
20250122,142700,243055440,9950,9950,9950,9950,31
|
|
20250122,142600,242746990,9960,9950,9960,9950,67
|
|
20250122,142500,242079720,9950,9950,9950,9950,79
|
|
20250122,142400,241293670,9950,9950,9950,9950,58
|
|
20250122,142300,240716570,9950,9950,9950,9950,120
|
|
20250122,142200,239522570,9950,9950,9950,9950,29
|
|
20250122,142100,239234020,9950,9950,9950,9950,1450
|
|
20250122,142000,224806520,9950,9950,9950,9950,400
|
|
20250122,141900,220826520,9950,9950,9950,9950,4
|
|
20250122,141800,220786720,9950,9950,9950,9950,51
|
|
20250122,141700,220279270,9950,9950,9950,9950,0
|
|
20250122,141600,220279270,9950,9950,9950,9950,27
|
|
20250122,141500,220010620,9950,9950,9950,9950,33
|
|
20250122,141400,219682270,9950,9950,9950,9950,0
|
|
20250122,141300,219682270,9950,9950,9950,9950,29
|
|
20250122,141200,219393720,9950,9950,9950,9950,31
|
|
20250122,141100,219085270,9960,9960,9960,9960,0
|
|
20250122,141000,219085270,9960,9950,9960,9950,22
|
|
20250122,140900,218866350,9960,9960,9960,9960,0
|
|
20250122,140800,218866350,9960,9960,9960,9960,91
|
|
20250122,140700,217959990,9960,9960,9960,9950,171
|
|
20250122,140600,216257080,9960,9960,9960,9960,212
|
|
20250122,140500,214145560,9960,9960,9960,9960,48
|
|
20250122,140400,213667480,9960,9960,9960,9960,202
|
|
20250122,140300,211655560,9960,9960,9960,9960,100
|
|
20250122,140200,210659560,9960,9960,9960,9960,41
|
|
20250122,140100,210251200,9960,9960,9960,9960,32
|
|
20250122,140000,209932480,9960,9960,9960,9960,31
|
|
20250122,135900,209623720,9960,9960,9960,9960,40
|
|
20250122,135800,209225320,9960,9960,9960,9960,34
|
|
20250122,135700,208886680,9960,9960,9960,9960,0
|
|
20250122,135600,208886680,9960,9960,9960,9960,47
|
|
20250122,135500,208418560,9960,9960,9960,9960,0
|
|
20250122,135400,208418560,9960,9960,9960,9960,163
|
|
20250122,135300,206795080,9950,9950,9950,9950,56
|
|
20250122,135200,206237880,9950,9950,9950,9950,0
|
|
20250122,135100,206237880,9950,9950,9950,9950,121
|
|
20250122,135000,205033930,9950,9950,9950,9950,27
|
|
20250122,134900,204765280,9950,9940,9950,9940,291
|
|
20250122,134800,201869860,9940,9940,9940,9940,20
|
|
20250122,134700,201671060,9940,9940,9940,9940,31
|
|
20250122,134600,201362920,9940,9940,9940,9940,202
|
|
20250122,134500,199355040,9940,9940,9940,9940,21
|
|
20250122,134400,199146300,9940,9940,9940,9940,45
|
|
20250122,134300,198699000,9940,9940,9940,9940,0
|
|
20250122,134200,198699000,9940,9940,9940,9940,110
|
|
20250122,134100,197605600,9940,9940,9940,9940,15
|
|
20250122,134000,197456500,9940,9940,9940,9940,21
|
|
20250122,133900,197247760,9940,9940,9940,9940,26
|
|
20250122,133800,196989320,9940,9940,9940,9940,0
|
|
20250122,133700,196989320,9940,9940,9940,9940,20
|
|
20250122,133600,196790520,9940,9940,9940,9940,54
|
|
20250122,133500,196253760,9940,9940,9940,9940,44
|
|
20250122,133400,195816400,9940,9940,9940,9940,46
|
|
20250122,133300,195359160,9940,9940,9940,9940,46
|
|
20250122,133200,194901920,9940,9940,9940,9940,20
|
|
20250122,133100,194703120,9940,9940,9940,9940,23
|
|
20250122,133000,194474500,9940,9940,9940,9940,31
|
|
20250122,132900,194166360,9950,9940,9950,9940,22
|
|
20250122,132800,193947670,9940,9940,9940,9940,0
|
|
20250122,132700,193947670,9940,9940,9940,9940,29
|
|
20250122,132600,193659410,9940,9940,9940,9940,20
|
|
20250122,132500,193460610,9950,9940,9950,9940,82
|
|
20250122,132400,192645030,9950,9950,9950,9950,6
|
|
20250122,132300,192585330,9940,9940,9940,9940,48
|
|
20250122,132200,192108210,9930,9930,9930,9930,28
|
|
20250122,132100,191830170,9930,9930,9930,9930,0
|
|
20250122,132000,191830170,9930,9930,9930,9930,21
|
|
20250122,131900,191621640,9940,9930,9940,9930,36
|
|
20250122,131800,191264110,9940,9930,9940,9930,51
|
|
20250122,131700,190757380,9940,9940,9940,9940,0
|
|
20250122,131600,190757380,9940,9940,9940,9940,0
|
|
20250122,131500,190757380,9940,9930,9940,9930,53
|
|
20250122,131400,190230760,9940,9940,9940,9940,100
|
|
20250122,131300,189236760,9930,9930,9930,9930,94
|
|
20250122,131200,188303340,9930,9930,9930,9930,21
|
|
20250122,131100,188094810,9930,9930,9930,9930,28
|
|
20250122,131000,187816770,9930,9930,9930,9930,0
|
|
20250122,130900,187816770,9930,9930,9930,9930,21
|
|
20250122,130800,187608240,9930,9930,9930,9930,34
|
|
20250122,130700,187270620,9930,9930,9930,9930,0
|
|
20250122,130600,187270620,9930,9930,9930,9930,21
|
|
20250122,130500,187062090,9930,9930,9930,9930,37
|
|
20250122,130400,186694680,9930,9930,9930,9930,20
|
|
20250122,130300,186496080,9930,9930,9930,9930,0
|
|
20250122,130200,186496080,9930,9930,9930,9930,31
|
|
20250122,130100,186188250,9930,9930,9930,9930,21
|
|
20250122,130000,185979720,9930,9930,9930,9930,0
|
|
20250122,125900,185979720,9930,9930,9930,9930,29
|
|
20250122,125800,185691750,9930,9940,9940,9930,22
|
|
20250122,125700,185473280,9940,9930,9940,9930,45
|
|
20250122,125600,185026320,9930,9930,9930,9930,0
|
|
20250122,125500,185026320,9930,9930,9940,9930,126
|
|
20250122,125400,183775090,9930,9930,9930,9930,26
|
|
20250122,125300,183516910,9930,9930,9930,9930,20
|
|
20250122,125200,183318310,9930,9930,9930,9930,0
|
|
20250122,125100,183318310,9930,9930,9930,9930,33
|
|
20250122,125000,182990620,9930,9930,9930,9930,21
|
|
20250122,124900,182782090,9940,9940,9940,9940,10
|
|
20250122,124800,182682690,9930,9930,9930,9930,27
|
|
20250122,124700,182414580,9930,9930,9930,9930,58
|
|
20250122,124600,181838640,9930,9930,9930,9930,0
|
|
20250122,124500,181838640,9930,9940,9940,9930,45
|
|
20250122,124400,181391690,9930,9930,9930,9930,39
|
|
20250122,124300,181004420,9930,9930,9930,9930,0
|
|
20250122,124200,181004420,9930,9930,9930,9930,45
|
|
20250122,124100,180557570,9930,9930,9930,9930,0
|
|
20250122,124000,180557570,9930,9930,9930,9930,102
|
|
20250122,123900,179544710,9930,9930,9930,9930,24
|
|
20250122,123800,179306390,9930,9930,9930,9930,874
|
|
20250122,123700,170627570,9930,9930,9930,9930,26
|
|
20250122,123600,170369390,9930,9930,9930,9930,21
|
|
20250122,123500,170160860,9930,9930,9930,9930,0
|
|
20250122,123400,170160860,9930,9930,9930,9930,30
|
|
20250122,123300,169862960,9930,9930,9930,9930,21
|
|
20250122,123200,169654430,9930,9930,9930,9930,0
|
|
20250122,123100,169654430,9930,9930,9930,9930,50
|
|
20250122,123000,169157930,9930,9930,9930,9930,100
|
|
20250122,122900,168164930,9930,9930,9930,9930,0
|
|
20250122,122800,168164930,9930,9930,9930,9930,54
|
|
20250122,122700,167628710,9930,9930,9930,9930,0
|
|
20250122,122600,167628710,9930,9930,9930,9930,27
|
|
20250122,122500,167360600,9930,9930,9930,9930,21
|
|
20250122,122400,167152070,9930,9930,9930,9930,0
|
|
20250122,122300,167152070,9930,9930,9930,9930,34
|
|
20250122,122200,166814450,9930,9930,9930,9930,21
|
|
20250122,122100,166605920,9940,9940,9940,9940,76
|
|
20250122,122000,165850480,9930,9930,9930,9930,26
|
|
20250122,121900,165592300,9930,9930,9930,9930,20
|
|
20250122,121800,165393700,9930,9930,9930,9930,0
|
|
20250122,121700,165393700,9930,9930,9930,9930,55
|
|
20250122,121600,164847550,9930,9930,9930,9930,0
|
|
20250122,121500,164847550,9930,9930,9930,9930,0
|
|
20250122,121400,164847550,9930,9930,9930,9930,47
|
|
20250122,121300,164380840,9930,9930,9930,9930,0
|
|
20250122,121200,164380840,9930,9930,9930,9930,73
|
|
20250122,121100,163655950,9930,9930,9930,9930,52
|
|
20250122,121000,163139590,9930,9930,9930,9930,0
|
|
20250122,120900,163139590,9930,9930,9930,9930,29
|
|
20250122,120800,162851620,9930,9930,9930,9930,20
|
|
20250122,120700,162653020,9940,9940,9940,9940,3
|
|
20250122,120600,162623200,9930,9930,9930,9930,52
|
|
20250122,120500,162106840,9930,9930,9930,9930,5
|
|
20250122,120400,162057190,9930,9930,9930,9930,0
|
|
20250122,120300,162057190,9930,9940,9940,9930,51
|
|
20250122,120200,161550750,9930,9930,9930,9930,0
|
|
20250122,120100,161550750,9930,9930,9930,9930,0
|
|
20250122,120000,161550750,9930,9940,9940,9930,71
|
|
20250122,115900,160845520,9940,9940,9940,9940,25
|
|
20250122,115800,160597020,9930,9930,9930,9930,0
|
|
20250122,115700,160597020,9930,9930,9930,9930,50
|
|
20250122,115600,160100520,9930,9930,9930,9930,23
|
|
20250122,115500,159872130,9930,9930,9930,9930,54
|
|
20250122,115400,159335910,9930,9930,9930,9930,0
|
|
20250122,115300,159335910,9930,9930,9930,9930,0
|
|
20250122,115200,159335910,9930,9930,9930,9930,48
|
|
20250122,115100,158859270,9940,9940,9940,9940,18
|
|
20250122,115000,158680350,9940,9940,9940,9940,28
|
|
20250122,114900,158402030,9930,9930,9930,9930,56
|
|
20250122,114800,157845950,9940,9940,9940,9940,0
|
|
20250122,114700,157845950,9940,9940,9940,9940,0
|
|
20250122,114600,157845950,9940,9930,9940,9930,78
|
|
20250122,114500,157071080,9940,9940,9940,9940,25
|
|
20250122,114400,156822580,9930,9930,9930,9930,0
|
|
20250122,114300,156822580,9930,9930,9930,9930,30
|
|
20250122,114200,156524680,9940,9940,9940,9940,0
|
|
20250122,114100,156524680,9940,9940,9940,9940,299
|
|
20250122,114000,153552620,9940,9940,9940,9940,441
|
|
20250122,113900,149169080,9940,9940,9940,9940,42
|
|
20250122,113800,148751600,9940,9940,9940,9940,32
|
|
20250122,113700,148433520,9940,9940,9940,9940,70
|
|
20250122,113600,147737720,9940,9940,9940,9940,0
|
|
20250122,113500,147737720,9940,9940,9940,9940,28
|
|
20250122,113400,147459400,9950,9950,9950,9950,5
|
|
20250122,113300,147409650,9940,9940,9940,9940,0
|
|
20250122,113200,147409650,9940,9940,9940,9940,32
|
|
20250122,113100,147091570,9950,9950,9950,9950,0
|
|
20250122,113000,147091570,9950,9950,9950,9950,11
|
|
20250122,112900,146982120,9940,9950,9950,9940,746
|
|
20250122,112800,139559940,9960,9960,9960,9960,0
|
|
20250122,112700,139559940,9960,9960,9960,9960,0
|
|
20250122,112600,139559940,9960,9960,9960,9960,0
|
|
20250122,112500,139559940,9960,9960,9960,9960,0
|
|
20250122,112400,139559940,9960,9960,9960,9960,33
|
|
20250122,112300,139231260,9970,9970,9970,9970,6
|
|
20250122,112200,139171440,9950,9950,9950,9950,417
|
|
20250122,112100,135022290,9950,9950,9950,9950,701
|
|
20250122,112000,128047340,9950,9950,9950,9950,3
|
|
20250122,111900,128017490,9960,9960,9960,9960,1
|
|
20250122,111800,128007530,9950,9950,9950,9950,0
|
|
20250122,111700,128007530,9950,9960,9960,9950,900
|
|
20250122,111600,119050270,9960,9960,9960,9960,5
|
|
20250122,111500,119000470,9960,9960,9960,9960,31
|
|
20250122,111400,118691710,9960,9960,9960,9960,0
|
|
20250122,111300,118691710,9960,9960,9960,9960,0
|
|
20250122,111200,118691710,9960,9960,9960,9960,29
|
|
20250122,111100,118402870,9970,9970,9970,9970,0
|
|
20250122,111000,118402870,9970,9970,9970,9970,1
|
|
20250122,110900,118392900,9970,9970,9970,9970,0
|
|
20250122,110800,118392900,9970,9970,9970,9970,0
|
|
20250122,110700,118392900,9970,9970,9970,9970,0
|
|
20250122,110600,118392900,9970,9970,9970,9970,0
|
|
20250122,110500,118392900,9970,9960,9970,9960,74
|
|
20250122,110400,117655270,9960,9960,9960,9950,118
|
|
20250122,110300,116480330,9960,9960,9960,9960,0
|
|
20250122,110200,116480330,9960,9960,9960,9960,0
|
|
20250122,110100,116480330,9960,9950,9960,9950,1152
|
|
20250122,110000,105016380,9950,9950,9950,9950,0
|
|
20250122,105900,105016380,9950,9950,9950,9950,40
|
|
20250122,105800,104618380,9950,9950,9950,9950,31
|
|
20250122,105700,104309930,9960,9960,9960,9960,263
|
|
20250122,105600,101690450,9950,9950,9950,9950,0
|
|
20250122,105500,101690450,9950,9980,9980,9950,2300
|
|
20250122,105400,78784910,10000,10000,10000,10000,0
|
|
20250122,105300,78784910,10000,10000,10000,10000,1
|
|
20250122,105200,78774910,10000,10000,10000,10000,0
|
|
20250122,105100,78774910,10000,10000,10000,10000,0
|
|
20250122,105000,78774910,10000,9990,10000,9990,30
|
|
20250122,104900,78475190,9980,9980,9980,9980,63
|
|
20250122,104800,77846450,9980,9980,9980,9980,0
|
|
20250122,104700,77846450,9980,9980,9980,9980,0
|
|
20250122,104600,77846450,9980,9980,9980,9980,1
|
|
20250122,104500,77836470,9980,9980,9980,9980,4
|
|
20250122,104400,77796550,9980,9980,9980,9980,27
|
|
20250122,104300,77527090,9990,9990,9990,9990,0
|
|
20250122,104200,77527090,9990,9990,9990,9990,0
|
|
20250122,104100,77527090,9990,9990,9990,9990,20
|
|
20250122,104000,77327290,9990,9990,9990,9990,31
|
|
20250122,103900,77017600,9990,9990,9990,9990,0
|
|
20250122,103800,77017600,9990,9990,9990,9990,0
|
|
20250122,103700,77017600,9990,9990,9990,9990,0
|
|
20250122,103600,77017600,9990,9990,9990,9990,78
|
|
20250122,103500,76238380,9990,9990,9990,9990,1
|
|
20250122,103400,76228390,9970,9970,9970,9970,0
|
|
20250122,103300,76228390,9970,9970,9970,9970,0
|
|
20250122,103200,76228390,9970,9960,9970,9960,164
|
|
20250122,103100,74594030,9950,9950,9950,9950,39
|
|
20250122,103000,74205980,9950,9950,9950,9950,0
|
|
20250122,102900,74205980,9950,9930,9950,9930,947
|
|
20250122,102800,64794870,9930,9930,9930,9930,14
|
|
20250122,102700,64655850,9920,9930,9930,9920,92
|
|
20250122,102600,63742710,9930,9930,9930,9930,92
|
|
20250122,102500,62829150,9920,9920,9920,9920,33
|
|
20250122,102400,62501790,9930,9930,9930,9930,1
|
|
20250122,102300,62491860,9930,9930,9930,9930,52
|
|
20250122,102200,61975500,9920,9920,9920,9920,27
|
|
20250122,102100,61707660,9930,9930,9930,9930,8
|
|
20250122,102000,61628220,9920,9920,9920,9920,7
|
|
20250122,101900,61558780,9920,9920,9920,9920,34
|
|
20250122,101800,61221500,9930,9930,9930,9920,43
|
|
20250122,101700,60794710,9920,9920,9920,9920,0
|
|
20250122,101600,60794710,9920,9930,9930,9920,71
|
|
20250122,101500,60090030,9930,9930,9930,9930,100
|
|
20250122,101400,59097030,9920,9920,9920,9920,0
|
|
20250122,101300,59097030,9920,9930,9930,9920,59
|
|
20250122,101200,58511530,9930,9930,9930,9930,1
|
|
20250122,101100,58501600,9920,9920,9920,9920,29
|
|
20250122,101000,58213920,9930,9920,9930,9920,35
|
|
20250122,100900,57866640,9920,9920,9920,9920,9
|
|
20250122,100800,57777360,9930,9920,9930,9920,43
|
|
20250122,100700,57350720,9930,9930,9930,9930,0
|
|
20250122,100600,57350720,9930,9930,9930,9930,15
|
|
20250122,100500,57201770,9930,9920,9930,9920,57
|
|
20250122,100400,56636110,9930,9930,9930,9930,0
|
|
20250122,100300,56636110,9930,9930,9930,9930,172
|
|
20250122,100200,54928150,9930,9930,9930,9930,838
|
|
20250122,100100,46606810,9930,9940,9940,9930,2105
|
|
20250122,100000,25692500,9940,9940,9940,9940,14
|
|
20250122,095900,25553340,9940,9940,9940,9940,48
|
|
20250122,095800,25076220,9940,9940,9940,9940,2
|
|
20250122,095700,25056340,9940,9940,9940,9940,47
|
|
20250122,095600,24589160,9940,9950,9950,9940,63
|
|
20250122,095500,23962930,9940,9940,9940,9940,10
|
|
20250122,095400,23863530,9940,9940,9940,9940,73
|
|
20250122,095300,23137910,9940,9940,9940,9940,0
|
|
20250122,095200,23137910,9940,9940,9940,9940,50
|
|
20250122,095100,22640910,9940,9940,9940,9940,67
|
|
20250122,095000,21974930,9950,9950,9950,9950,2
|
|
20250122,094900,21955030,9940,9950,9950,9940,44
|
|
20250122,094800,21517570,9950,9950,9950,9950,1
|
|
20250122,094700,21507620,9940,9940,9940,9940,200
|
|
20250122,094600,19519620,9950,9950,9950,9950,0
|
|
20250122,094500,19519620,9950,9950,9950,9950,0
|
|
20250122,094400,19519620,9950,9950,9950,9950,0
|
|
20250122,094300,19519620,9950,9940,9950,9940,2
|
|
20250122,094200,19499730,9930,9930,9930,9930,0
|
|
20250122,094100,19499730,9930,9940,9940,9930,8
|
|
20250122,094000,19420270,9940,9940,9940,9940,2
|
|
20250122,093900,19400390,9940,9950,9950,9940,106
|
|
20250122,093800,18346730,9950,9940,9950,9940,8
|
|
20250122,093700,18267180,9940,9940,9940,9940,38
|
|
20250122,093600,17889460,9940,9940,9940,9940,19
|
|
20250122,093500,17700600,9940,9940,9940,9940,0
|
|
20250122,093400,17700600,9940,9940,9940,9940,25
|
|
20250122,093300,17452100,9940,9940,9940,9940,8
|
|
20250122,093200,17372580,9940,9940,9940,9940,30
|
|
20250122,093100,17074380,9950,9950,9950,9950,62
|
|
20250122,093000,16457480,9960,9960,9960,9960,0
|
|
20250122,092900,16457480,9960,9960,9960,9960,0
|
|
20250122,092800,16457480,9960,9960,9960,9960,10
|
|
20250122,092700,16357880,9950,9950,9960,9950,57
|
|
20250122,092600,15790650,9950,9950,9950,9940,249
|
|
20250122,092500,13314110,9940,9960,9960,9940,614
|
|
20250122,092400,7210270,9980,9980,9980,9980,0
|
|
20250122,092300,7210270,9980,9980,9980,9980,0
|
|
20250122,092200,7210270,9980,9980,9980,9980,0
|
|
20250122,092100,7210270,9980,9970,9980,9970,4
|
|
20250122,092000,7170370,9960,9960,9960,9960,0
|
|
20250122,091900,7170370,9960,9960,9960,9960,0
|
|
20250122,091800,7170370,9960,9960,9960,9960,0
|
|
20250122,091700,7170370,9960,9960,9960,9960,232
|
|
20250122,091600,4859650,9960,9950,9960,9950,112
|
|
20250122,091500,3744850,9960,9970,9970,9960,136
|
|
20250122,091400,2389930,9970,9970,9970,9970,110
|
|
20250122,091300,1293230,9980,9980,9980,9980,0
|
|
20250122,091200,1293230,9980,9980,9980,9980,0
|
|
20250122,091100,1293230,9980,9980,9980,9980,1
|
|
20250122,091000,1283250,9960,9960,9960,9960,13
|
|
20250122,090900,1153770,9970,9970,9970,9970,22
|
|
20250122,090800,934430,9960,9960,9960,9960,0
|
|
20250122,090700,934430,9960,9960,9960,9960,0
|
|
20250122,090600,934430,9960,9960,9960,9960,7
|
|
20250122,090500,864710,9960,9960,9960,9960,5
|
|
20250122,090400,814910,9960,9950,9960,9950,32
|
|
20250122,090300,496500,9930,9930,9930,9930,0
|
|
20250122,090200,496500,9930,9930,9930,9930,0
|
|
20250122,090100,496500,9930,9930,9930,9930,0
|
|
20250122,090000,496500,9930,9930,9930,9930,50
|